Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 52.70 | 52.72 | 51.57 | 52.61 | 1,107,642 | +0.52(+1.00%) |
Apr 28, 2005 | 52.97 | 53.14 | 52.09 | 52.09 | 928,251 | -1.28(-2.40%) |
Apr 27, 2005 | 53.06 | 53.68 | 52.71 | 53.37 | 689,174 | -0.06(-0.12%) |
Apr 26, 2005 | 53.95 | 54.66 | 53.39 | 53.43 | 872,030 | -0.89(-1.63%) |
Apr 25, 2005 | 54.57 | 54.57 | 53.87 | 54.32 | 371,971 | +0.55(+1.01%) |
Apr 22, 2005 | 54.67 | 54.67 | 53.15 | 53.77 | 866,665 | -0.89(-1.64%) |
Apr 21, 2005 | 53.91 | 54.77 | 53.65 | 54.67 | 980,112 | +1.38(+2.59%) |
Apr 20, 2005 | 54.04 | 54.35 | 53.18 | 53.29 | 1,549,357 | -0.75(-1.39%) |
Apr 19, 2005 | 53.68 | 54.12 | 53.52 | 54.04 | 2,469,114 | +0.89(+1.67%) |
Apr 18, 2005 | 52.52 | 53.37 | 52.43 | 53.15 | 1,839,066 | +0.41(+0.78%) |
Apr 15, 2005 | 53.95 | 53.95 | 52.61 | 52.74 | 1,073,552 | -0.98(-1.83%) |
Apr 14, 2005 | 54.76 | 55.01 | 53.68 | 53.73 | 1,006,378 | -1.00(-1.83%) |
Apr 13, 2005 | 55.83 | 55.83 | 54.73 | 54.73 | 819,163 | -1.01(-1.81%) |
Apr 12, 2005 | 55.16 | 55.99 | 54.70 | 55.74 | 697,445 | +0.40(+0.73%) |
Apr 11, 2005 | 55.74 | 55.78 | 55.29 | 55.34 | 565,221 | -0.30(-0.55%) |
Apr 08, 2005 | 56.50 | 56.59 | 55.64 | 55.64 | 746,512 | -0.91(-1.61%) |
Apr 07, 2005 | 56.05 | 56.68 | 55.97 | 56.55 | 1,154,697 | +0.30(+0.54%) |
Apr 06, 2005 | 56.37 | 56.77 | 56.20 | 56.25 | 1,009,955 | +0.11(+0.19%) |
Apr 05, 2005 | 55.92 | 56.26 | 55.84 | 56.14 | 998,554 | +0.19(+0.34%) |
Apr 04, 2005 | 55.69 | 56.12 | 55.20 | 55.95 | 872,477 | +0.24(+0.43%) |
Apr 01, 2005 | 56.50 | 56.80 | 55.43 | 55.71 | 1,675,099 | -0.28(-0.50%) |
Mar 31, 2005 | 56.10 | 56.15 | 55.75 | 55.99 | 1,401,262 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.14 | 55.45 | 56.08 | 990,730 | +0.83(+1.51%) |
Mar 29, 2005 | 56.14 | 56.60 | 55.01 | 55.25 | 1,849,349 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.58 | 56.08 | 56.14 | 915,509 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.14 | 1,055,892 | +0.18(+0.32%) |
Mar 23, 2005 | 56.22 | 56.40 | 55.87 | 55.96 | 1,261,661 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.42 | 56.32 | 56.37 | 987,042 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.23 | 56.01 | 56.63 | 691,521 | +0.04(+0.08%) |
Mar 18, 2005 | 56.99 | 56.99 | 56.39 | 56.59 | 1,118,484 | -0.38(-0.68%) |
Mar 17, 2005 | 56.81 | 57.24 | 56.63 | 56.97 | 489,441 | -0.04(-0.06%) |
Mar 16, 2005 | 56.99 | 57.39 | 56.70 | 57.01 | 733,882 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.39 | 458,704 | -0.31(-0.54%) |
Mar 14, 2005 | 57.39 | 57.71 | 57.13 | 57.71 | 994,419 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.05 | 57.41 | 520,960 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.93 | 57.11 | 57.53 | 1,172,692 | -0.40(-0.69%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.93 | 1,377,567 | -0.56(-0.96%) |
Mar 08, 2005 | 58.96 | 59.18 | 58.39 | 58.49 | 3,982,259 | -0.55(-0.94%) |
Mar 07, 2005 | 59.13 | 59.43 | 58.92 | 59.05 | 3,241,111 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.30 | 58.69 | 59.17 | 1,756,691 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.67 | 1,040,356 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,816 | -0.04(-0.06%) |
Mar 01, 2005 | 58.63 | 58.91 | 58.31 | 58.75 | 3,515,953 | +0.33(+0.57%) |
Feb 28, 2005 | 58.69 | 58.85 | 57.94 | 58.41 | 757,242 | -0.38(-0.65%) |
Feb 25, 2005 | 57.75 | 58.83 | 57.75 | 58.80 | 639,884 | +0.91(+1.58%) |
Feb 24, 2005 | 57.17 | 57.92 | 56.76 | 57.89 | 1,459,047 | +0.62(+1.08%) |
Feb 23, 2005 | 57.17 | 57.59 | 57.03 | 57.27 | 1,292,063 | +0.28(+0.49%) |
Feb 22, 2005 | 57.66 | 58.23 | 56.95 | 56.99 | 1,295,416 | -1.07(-1.85%) |
Feb 18, 2005 | 58.19 | 58.54 | 57.89 | 58.07 | 970,947 | -0.12(-0.20%) |
Feb 17, 2005 | 59.05 | 59.13 | 58.08 | 58.18 | 1,242,548 | -0.76(-1.29%) |
Feb 16, 2005 | 58.47 | 59.20 | 58.37 | 58.94 | 668,050 | +0.31(+0.53%) |
Feb 15, 2005 | 58.64 | 59.05 | 58.30 | 58.63 | 761,825 | -0.01(-0.02%) |
Feb 14, 2005 | 58.51 | 58.81 | 58.25 | 58.64 | 1,200,858 | -0.04(-0.06%) |
Feb 11, 2005 | 57.62 | 58.72 | 57.22 | 58.67 | 1,574,282 | +0.97(+1.67%) |
Feb 10, 2005 | 57.71 | 57.97 | 57.26 | 57.71 | 1,696,000 | +0.13(+0.22%) |
Feb 09, 2005 | 59.05 | 59.32 | 57.58 | 57.58 | 1,530,804 | -1.40(-2.38%) |
Feb 08, 2005 | 58.92 | 59.27 | 58.84 | 58.99 | 822,628 | -0.02(-0.03%) |
Feb 07, 2005 | 59.09 | 59.31 | 58.65 | 59.01 | 717,787 | +0.12(+0.20%) |
Feb 04, 2005 | 57.87 | 59.00 | 57.84 | 58.89 | 2,265,581 | +0.82(+1.42%) |
Feb 03, 2005 | 58.33 | 58.33 | 57.72 | 58.07 | 1,262,332 | -0.34(-0.58%) |
Feb 02, 2005 | 58.20 | 58.49 | 57.99 | 58.41 | 1,404,727 | +0.38(+0.66%) |